致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 7.32 | 7.51 | 0.14 | 1.90% | 7.32 | 7.55 | 157883 | 11798 | 2.83% |
| 2024-11-20 | 7.21 | 7.37 | 0.12 | 1.66% | 7.19 | 7.39 | 114627 | 8376 | 2.05% |
| 2024-11-19 | 7.07 | 7.25 | 0.16 | 2.26% | 7.04 | 7.25 | 117459 | 8397 | 2.10% |
| 2024-11-18 | 7.20 | 7.09 | -0.08 | -1.12% | 6.96 | 7.37 | 165704 | 11826 | 2.97% |
| 2024-11-15 | 7.30 | 7.17 | -0.26 | -3.50% | 7.17 | 7.41 | 184117 | 13456 | 3.30% |
| 2024-11-14 | 7.71 | 7.43 | -0.26 | -3.38% | 7.39 | 7.84 | 261161 | 19862 | 4.68% |
| 2024-11-13 | 7.49 | 7.69 | 0.29 | 3.92% | 7.49 | 7.90 | 377211 | 28945 | 6.76% |
| 2024-11-12 | 7.59 | 7.40 | -0.15 | -1.99% | 7.31 | 7.62 | 176303 | 13159 | 3.16% |
| 2024-11-11 | 7.43 | 7.55 | 0.16 | 2.17% | 7.32 | 7.55 | 174066 | 13024 | 3.12% |
| 2024-11-08 | 7.37 | 7.39 | 0.03 | 0.41% | 7.32 | 7.46 | 164991 | 12194 | 2.96% |
| 2024-11-07 | 7.27 | 7.36 | 0.18 | 2.51% | 7.22 | 7.39 | 183508 | 13444 | 3.29% |
| 2024-11-06 | 7.18 | 7.18 | 0.00 | 0.00% | 7.13 | 7.29 | 143774 | 10371 | 2.58% |
| 2024-11-05 | 7.06 | 7.18 | 0.12 | 1.70% | 7.02 | 7.20 | 158177 | 11276 | 2.83% |
| 2024-11-04 | 6.97 | 7.06 | 0.10 | 1.44% | 6.97 | 7.10 | 109358 | 7686 | 1.96% |
| 2024-11-01 | 7.30 | 6.96 | -0.34 | -4.66% | 6.91 | 7.30 | 192907 | 13629 | 3.46% |
| 2024-10-31 | 7.14 | 7.30 | 0.16 | 2.24% | 7.14 | 7.33 | 165789 | 12013 | 2.97% |
| 2024-10-30 | 7.09 | 7.14 | 0.02 | 0.28% | 7.06 | 7.24 | 119918 | 8555 | 2.15% |
| 2024-10-29 | 7.35 | 7.12 | -0.20 | -2.73% | 7.09 | 7.37 | 170436 | 12238 | 3.05% |
| 2024-10-28 | 7.17 | 7.32 | 0.13 | 1.81% | 7.16 | 7.32 | 138817 | 10059 | 2.49% |
| 2024-10-25 | 7.07 | 7.19 | 0.11 | 1.55% | 7.07 | 7.21 | 123551 | 8847 | 2.21% |
| 2024-10-24 | 7.14 | 7.08 | -0.08 | -1.12% | 7.02 | 7.16 | 98170 | 6934 | 1.76% |
| 2024-10-23 | 7.25 | 7.16 | -0.06 | -0.83% | 7.10 | 7.25 | 145241 | 10415 | 2.60% |
| 2024-10-22 | 7.01 | 7.22 | 0.21 | 3.00% | 7.00 | 7.25 | 166440 | 11904 | 2.98% |
| 2024-10-21 | 7.00 | 7.01 | 0.04 | 0.57% | 6.94 | 7.10 | 181935 | 12773 | 3.26% |
| 2024-10-18 | 6.77 | 6.97 | 0.22 | 3.26% | 6.75 | 7.05 | 223079 | 15495 | 4.00% |
| 2024-10-17 | 6.75 | 6.75 | 0.02 | 0.30% | 6.74 | 6.90 | 125761 | 8590 | 2.25% |
| 2024-10-16 | 6.72 | 6.73 | -0.05 | -0.74% | 6.65 | 6.81 | 124241 | 8358 | 2.23% |
| 2024-10-15 | 6.98 | 6.78 | -0.14 | -2.02% | 6.77 | 6.98 | 158977 | 10922 | 2.85% |
| 2024-10-14 | 6.82 | 6.92 | 0.10 | 1.47% | 6.73 | 6.93 | 132619 | 9084 | 2.38% |
| 2024-10-11 | 7.01 | 6.82 | -0.25 | -3.54% | 6.73 | 7.09 | 142514 | 9816 | 2.55% |
| 2024-10-10 | 7.05 | 7.07 | 0.05 | 0.71% | 7.00 | 7.25 | 164233 | 11721 | 2.94% |
| 2024-10-09 | 7.48 | 7.02 | -0.60 | -7.87% | 7.02 | 7.48 | 249513 | 18069 | 4.47% |
| 2024-10-08 | 7.92 | 7.62 | 0.42 | 5.83% | 7.12 | 7.92 | 372739 | 28014 | 6.68% |
| 2024-09-30 | 6.96 | 7.20 | 0.55 | 8.27% | 6.72 | 7.26 | 323175 | 22701 | 5.79% |
| 2024-09-27 | 6.48 | 6.65 | 0.21 | 3.26% | 6.48 | 6.77 | 220602 | 14547 | 3.95% |
| 2024-09-26 | 6.32 | 6.44 | 0.06 | 0.94% | 6.30 | 6.44 | 133089 | 8481 | 2.38% |
| 2024-09-25 | 6.31 | 6.38 | 0.07 | 1.11% | 6.31 | 6.45 | 130753 | 8351 | 2.34% |
| 2024-09-24 | 6.15 | 6.31 | 0.18 | 2.94% | 6.10 | 6.31 | 110876 | 6897 | 1.99% |
| 2024-09-23 | 6.21 | 6.13 | -0.08 | -1.29% | 6.11 | 6.26 | 55052 | 3400 | 0.99% |
| 2024-09-20 | 6.17 | 6.21 | 0.01 | 0.16% | 6.15 | 6.28 | 69728 | 4330 | 1.25% |
| 2024-09-19 | 6.09 | 6.20 | 0.13 | 2.14% | 6.06 | 6.20 | 67854 | 4181 | 1.22% |
| 2024-09-18 | 6.14 | 6.07 | -0.07 | -1.14% | 5.95 | 6.18 | 59458 | 3601 | 1.07% |
| 2024-09-13 | 6.25 | 6.14 | -0.13 | -2.07% | 6.13 | 6.28 | 62180 | 3844 | 1.11% |
| 2024-09-12 | 6.23 | 6.27 | 0.04 | 0.64% | 6.19 | 6.32 | 97270 | 6108 | 1.74% |
| 2024-09-11 | 6.20 | 6.23 | 0.02 | 0.32% | 6.07 | 6.35 | 107421 | 6702 | 1.92% |
| 2024-09-10 | 6.06 | 6.21 | 0.15 | 2.48% | 5.97 | 6.25 | 126207 | 7736 | 2.26% |
| 2024-09-09 | 6.04 | 6.06 | -0.01 | -0.16% | 5.97 | 6.09 | 60459 | 3649 | 1.08% |
| 2024-09-06 | 6.19 | 6.07 | -0.11 | -1.78% | 6.06 | 6.26 | 64682 | 3979 | 1.16% |
| 2024-09-05 | 6.24 | 6.18 | -0.04 | -0.64% | 6.11 | 6.24 | 83485 | 5152 | 1.50% |
| 2024-09-04 | 6.17 | 6.22 | 0.04 | 0.65% | 6.13 | 6.23 | 87088 | 5389 | 1.56% |
| 2024-09-03 | 6.12 | 6.18 | 0.06 | 0.98% | 6.10 | 6.22 | 81555 | 5040 | 1.46% |
| 2024-09-02 | 6.15 | 6.12 | -0.04 | -0.65% | 6.11 | 6.22 | 110561 | 6834 | 1.98% |
| 2024-08-30 | 6.09 | 6.16 | 0.07 | 1.15% | 6.08 | 6.22 | 131576 | 8126 | 2.36% |
| 2024-08-29 | 5.97 | 6.09 | 0.06 | 1.00% | 5.97 | 6.12 | 108284 | 6556 | 1.94% |
| 2024-08-28 | 5.87 | 6.03 | 0.14 | 2.38% | 5.87 | 6.05 | 105816 | 6338 | 1.90% |
| 2024-08-27 | 5.99 | 5.89 | 0.02 | 0.34% | 5.88 | 6.05 | 138758 | 8276 | 2.49% |
| 2024-08-26 | 5.69 | 5.87 | 0.17 | 2.98% | 5.68 | 5.88 | 63081 | 3659 | 1.13% |
| 2024-08-23 | 5.70 | 5.70 | -0.03 | -0.52% | 5.63 | 5.75 | 46091 | 2623 | 0.83% |
| 2024-08-22 | 5.79 | 5.73 | -0.06 | -1.04% | 5.72 | 5.89 | 58860 | 3418 | 1.05% |
| 2024-08-21 | 5.72 | 5.79 | 0.06 | 1.05% | 5.70 | 5.80 | 48121 | 2773 | 0.86% |
| 2024-08-20 | 5.84 | 5.73 | -0.12 | -2.05% | 5.71 | 5.91 | 66043 | 3814 | 1.18% |
| 2024-08-19 | 5.95 | 5.85 | -0.10 | -1.68% | 5.84 | 5.95 | 69933 | 4116 | 1.25% |
| 2024-08-16 | 5.96 | 5.95 | -0.04 | -0.67% | 5.93 | 6.01 | 71499 | 4268 | 1.28% |
| 2024-08-15 | 5.91 | 5.99 | -0.01 | -0.17% | 5.84 | 6.01 | 110649 | 6566 | 1.98% |
| 2024-08-14 | 6.10 | 6.00 | -0.09 | -1.48% | 5.98 | 6.12 | 98154 | 5918 | 1.76% |
| 2024-08-13 | 5.97 | 6.09 | 0.08 | 1.33% | 5.94 | 6.14 | 129679 | 7836 | 2.32% |